Singapore markets open in 5 hours 15 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.79-0.21 (-1.00%)
At close: 04:00PM EDT
21.00 +0.21 (+1.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221118C000125002022-09-29 3:39PM EDT12.508.708.458.800.00-203107112.89%
UPST221118C000150002022-09-30 11:21AM EDT15.007.556.706.95+0.75+11.03%61168122.17%
UPST221118C000175002022-09-30 11:16AM EDT17.506.155.155.40-0.26-4.06%518123.24%
UPST221118C000200002022-09-30 2:11PM EDT20.004.103.854.15-0.10-2.38%7326122.75%
UPST221118C000225002022-09-30 3:45PM EDT22.503.052.833.10-0.13-4.09%47532121.05%
UPST221118C000250002022-09-30 3:18PM EDT25.002.362.142.34-0.04-1.67%751,214121.97%
UPST221118C000275002022-09-30 3:51PM EDT27.501.711.601.78-0.11-6.04%116340122.71%
UPST221118C000300002022-09-30 3:52PM EDT30.001.301.211.35-0.09-6.47%1912,001123.44%
UPST221118C000325002022-09-30 3:43PM EDT32.501.010.921.05-0.07-6.48%1011,498124.66%
UPST221118C000350002022-09-30 3:49PM EDT35.000.810.770.84-0.04-4.71%1411,718127.83%
UPST221118C000375002022-09-30 11:02AM EDT37.500.770.600.65+0.15+24.19%16358128.52%
UPST221118C000400002022-09-30 3:43PM EDT40.000.500.460.52-0.03-5.66%81,378129.30%
UPST221118C000450002022-09-30 3:58PM EDT45.000.330.300.36-0.06-15.38%20937132.62%
UPST221118C000500002022-09-30 3:39PM EDT50.000.250.210.27-0.02-7.41%4612136.72%
UPST221118C000550002022-09-29 10:03AM EDT55.000.220.160.210.00-1323141.02%
UPST221118C000600002022-09-30 1:11PM EDT60.000.160.120.170.00-51,329144.53%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221118P000125002022-09-30 3:59PM EDT12.500.870.840.94-0.08-8.42%931,056155.66%
UPST221118P000150002022-09-30 3:56PM EDT15.001.611.541.66+0.05+3.21%66449150.59%
UPST221118P000175002022-09-30 1:50PM EDT17.502.542.512.64-0.10-3.79%454,630146.78%
UPST221118P000200002022-09-30 3:48PM EDT20.003.743.753.95-0.06-1.58%2611,411145.17%
UPST221118P000225002022-09-30 2:18PM EDT22.505.235.255.50-0.11-2.06%531,367144.39%
UPST221118P000250002022-09-30 3:22PM EDT25.006.956.957.25-0.40-5.44%3014,969143.85%
UPST221118P000275002022-09-30 3:17PM EDT27.508.878.909.20+0.76+9.37%593145.61%
UPST221118P000300002022-09-30 11:59AM EDT30.0010.6710.9511.45-0.85-7.38%12404150.15%
UPST221118P000325002022-09-28 1:46PM EDT32.5012.3613.1513.550.00-522151.51%
UPST221118P000350002022-09-30 12:34PM EDT35.0015.3415.4515.80-0.55-3.46%2199155.03%
UPST221118P000375002022-09-28 10:54AM EDT37.5017.0017.7518.100.00-214157.52%
UPST221118P000400002022-09-30 1:15PM EDT40.0019.8520.1520.50-0.65-3.17%3284162.79%
UPST221118P000450002022-09-30 1:09PM EDT45.0024.7524.9525.35-0.65-2.56%128171.09%
UPST221118P000500002022-09-30 3:14PM EDT50.0029.7629.8030.25+0.05+0.17%266178.71%
UPST221118P000550002022-09-30 3:59PM EDT55.0034.9234.7035.15+0.27+0.78%1532185.06%
UPST221118P000600002022-09-28 12:42PM EDT60.0038.9239.5540.050.00-130187.60%